Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 52.48 | 54.25 | 52.28 | 54.24 | 154,681 | +1.96(+3.76%) |
Jun 29, 2016 | 52.08 | 52.38 | 51.84 | 52.27 | 96,900 | +0.65(+1.26%) |
Jun 28, 2016 | 51.84 | 51.99 | 51.30 | 51.62 | 120,684 | +0.44(+0.85%) |
Jun 27, 2016 | 51.63 | 52.63 | 50.62 | 51.18 | 146,601 | -1.27(-2.41%) |
Jun 24, 2016 | 54.48 | 54.56 | 52.05 | 52.45 | 819,533 | -3.92(-6.95%) |
Jun 23, 2016 | 55.78 | 56.38 | 55.26 | 56.37 | 74,653 | +1.40(+2.54%) |
Jun 22, 2016 | 55.66 | 55.72 | 54.93 | 54.97 | 79,177 | -0.69(-1.24%) |
Jun 21, 2016 | 55.62 | 55.92 | 55.15 | 55.66 | 172,518 | -0.03(-0.05%) |
Jun 20, 2016 | 55.65 | 56.40 | 55.13 | 55.69 | 174,039 | +0.61(+1.12%) |
Jun 17, 2016 | 54.91 | 55.09 | 54.36 | 55.08 | 542,844 | +0.37(+0.68%) |
Jun 16, 2016 | 53.95 | 54.77 | 53.64 | 54.70 | 206,277 | +0.52(+0.96%) |
Jun 15, 2016 | 53.86 | 54.74 | 53.77 | 54.18 | 141,616 | +0.52(+0.97%) |
Jun 14, 2016 | 53.04 | 53.71 | 52.99 | 53.66 | 152,334 | +0.62(+1.18%) |
Jun 13, 2016 | 53.30 | 53.56 | 52.83 | 53.04 | 156,640 | -0.47(-0.89%) |
Jun 10, 2016 | 54.69 | 54.95 | 53.41 | 53.51 | 186,362 | -1.43(-2.61%) |
Jun 09, 2016 | 54.67 | 55.05 | 54.47 | 54.94 | 148,511 | +0.10(+0.19%) |
Jun 08, 2016 | 54.81 | 55.08 | 54.49 | 54.84 | 148,523 | +0.28(+0.51%) |
Jun 07, 2016 | 54.06 | 54.80 | 53.59 | 54.56 | 174,705 | +0.57(+1.05%) |
Jun 06, 2016 | 53.53 | 54.28 | 53.44 | 54.00 | 146,761 | +0.52(+0.97%) |
Jun 03, 2016 | 53.53 | 53.53 | 52.85 | 53.47 | 116,004 | -0.04(-0.07%) |
Jun 02, 2016 | 53.43 | 53.53 | 53.10 | 53.51 | 86,155 | +0.07(+0.14%) |
Jun 01, 2016 | 53.30 | 53.52 | 53.01 | 53.44 | 90,450 | -0.14(-0.26%) |
May 31, 2016 | 53.19 | 53.67 | 52.96 | 53.58 | 91,119 | +0.35(+0.66%) |
May 27, 2016 | 53.12 | 53.22 | 53.22 | 53.22 | 63,036 | +0.09(+0.17%) |
May 26, 2016 | 53.39 | 53.59 | 53.10 | 53.13 | 52,118 | -0.24(-0.45%) |
May 25, 2016 | 53.36 | 53.62 | 53.15 | 53.37 | 75,791 | +0.10(+0.19%) |
May 24, 2016 | 52.12 | 53.50 | 52.12 | 53.27 | 103,466 | +1.31(+2.52%) |
May 23, 2016 | 51.59 | 52.32 | 51.39 | 51.96 | 95,545 | +0.30(+0.57%) |
May 20, 2016 | 51.21 | 51.91 | 50.77 | 51.66 | 79,157 | +0.76(+1.50%) |
May 19, 2016 | 51.49 | 51.58 | 50.48 | 50.90 | 70,224 | -0.68(-1.31%) |
May 18, 2016 | 50.76 | 52.03 | 50.32 | 51.58 | 160,402 | +0.48(+0.94%) |
May 17, 2016 | 51.82 | 52.33 | 50.83 | 51.10 | 112,954 | -0.69(-1.33%) |
May 16, 2016 | 51.48 | 52.29 | 51.48 | 51.78 | 68,453 | +0.31(+0.60%) |
May 13, 2016 | 51.91 | 52.26 | 51.13 | 51.48 | 82,890 | -0.62(-1.19%) |
May 12, 2016 | 52.58 | 52.95 | 51.75 | 52.10 | 63,495 | -0.21(-0.41%) |
May 11, 2016 | 52.28 | 52.65 | 51.84 | 52.31 | 88,845 | +0.10(+0.20%) |
May 10, 2016 | 51.67 | 52.47 | 51.22 | 52.21 | 108,130 | +0.83(+1.61%) |
May 09, 2016 | 52.15 | 52.15 | 51.15 | 51.39 | 110,049 | -0.92(-1.76%) |
May 06, 2016 | 51.40 | 52.65 | 51.04 | 52.30 | 269,392 | +1.65(+3.26%) |
May 05, 2016 | 52.63 | 52.99 | 50.54 | 50.65 | 171,060 | -1.23(-2.36%) |
May 04, 2016 | 52.18 | 53.18 | 51.33 | 51.88 | 160,395 | -0.65(-1.24%) |
May 03, 2016 | 52.31 | 52.55 | 51.42 | 52.53 | 133,106 | -0.17(-0.32%) |
May 02, 2016 | 51.94 | 52.80 | 51.27 | 52.69 | 122,282 | +0.84(+1.63%) |
Apr 29, 2016 | 51.89 | 52.10 | 51.29 | 51.85 | 125,630 | +0.06(+0.11%) |
Apr 28, 2016 | 52.41 | 52.71 | 51.72 | 51.79 | 52,873 | -1.04(-1.97%) |
Apr 27, 2016 | 52.90 | 53.33 | 52.31 | 52.83 | 41,515 | +0.04(+0.07%) |
Apr 26, 2016 | 52.09 | 52.86 | 51.57 | 52.80 | 132,420 | +0.97(+1.86%) |
Apr 25, 2016 | 52.22 | 52.53 | 51.62 | 51.83 | 83,562 | -0.58(-1.10%) |
Apr 22, 2016 | 52.51 | 52.87 | 52.15 | 52.41 | 106,105 | +0.03(+0.05%) |
Apr 21, 2016 | 53.13 | 53.53 | 52.22 | 52.38 | 84,858 | -0.89(-1.67%) |
Apr 20, 2016 | 52.75 | 53.47 | 52.44 | 53.27 | 169,323 | +0.59(+1.13%) |
Apr 19, 2016 | 52.65 | 53.10 | 52.30 | 52.68 | 109,525 | +0.22(+0.42%) |
Apr 18, 2016 | 51.60 | 52.59 | 51.50 | 52.45 | 115,239 | +0.77(+1.49%) |
Apr 15, 2016 | 51.43 | 51.88 | 51.26 | 51.68 | 111,307 | +0.14(+0.27%) |
Apr 14, 2016 | 51.79 | 51.96 | 51.34 | 51.54 | 86,924 | -0.26(-0.50%) |
Apr 13, 2016 | 51.12 | 51.80 | 50.82 | 51.80 | 220,197 | +0.90(+1.77%) |
Apr 12, 2016 | 50.31 | 51.18 | 50.31 | 50.90 | 73,193 | +0.57(+1.12%) |
Apr 11, 2016 | 50.75 | 51.07 | 50.26 | 50.34 | 80,664 | -0.10(-0.20%) |
Apr 08, 2016 | 50.57 | 51.13 | 50.18 | 50.44 | 71,312 | +0.37(+0.74%) |
Apr 07, 2016 | 50.29 | 50.52 | 49.92 | 50.07 | 81,496 | -0.62(-1.23%) |
Apr 06, 2016 | 50.84 | 50.93 | 50.11 | 50.69 | 100,250 | -0.06(-0.13%) |
Apr 05, 2016 | 50.51 | 51.65 | 50.18 | 50.75 | 176,659 | -0.07(-0.15%) |
Apr 04, 2016 | 51.10 | 51.51 | 50.76 | 50.83 | 136,864 | -0.37(-0.73%) |